Financial News

AvalonBay Communities (NY: AVB )

169.58 -0.02 (-0.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 150.38 151.06 148.54 149.87 1,168,908 -2.63(-1.73%)
Apr 29, 2020 152.97 154.49 149.58 152.50 892,762 +3.07(+2.06%)
Apr 28, 2020 151.63 153.47 149.10 149.43 628,977 +1.58(+1.07%)
Apr 27, 2020 147.70 149.14 146.40 147.85 1,625,664 +2.18(+1.50%)
Apr 24, 2020 145.37 147.14 143.06 145.67 1,088,905 +0.85(+0.59%)
Apr 23, 2020 146.67 147.14 142.24 144.81 1,704,032 -2.20(-1.50%)
Apr 22, 2020 148.08 149.12 146.15 147.01 1,687,200 +1.46(+1.01%)
Apr 21, 2020 147.16 148.61 144.99 145.55 2,349,258 -2.08(-1.41%)
Apr 20, 2020 152.92 154.24 147.45 147.63 1,413,268 -9.07(-5.79%)
Apr 17, 2020 151.64 157.35 151.29 156.69 1,340,392 +8.39(+5.66%)
Apr 16, 2020 148.80 151.69 146.25 148.31 941,562 +0.16(+0.11%)
Apr 15, 2020 148.29 151.51 145.62 148.15 986,740 -5.47(-3.56%)
Apr 14, 2020 152.59 155.03 149.32 153.62 1,110,539 +5.17(+3.48%)
Apr 13, 2020 152.40 153.14 146.26 148.45 824,544 -5.47(-3.55%)
Apr 09, 2020 149.73 159.03 149.73 153.93 1,904,144 +6.10(+4.13%)
Apr 08, 2020 137.05 148.60 134.81 147.83 1,299,805 +12.31(+9.08%)
Apr 07, 2020 141.01 141.99 134.22 135.52 1,085,897 +2.10(+1.57%)
Apr 06, 2020 128.50 134.54 128.07 133.43 1,278,421 +11.82(+9.72%)
Apr 03, 2020 122.93 126.98 119.82 121.61 1,247,756 -2.87(-2.30%)
Apr 02, 2020 124.17 130.69 121.34 124.48 1,691,076 -2.47(-1.94%)
Apr 01, 2020 128.44 129.18 120.29 126.94 2,444,212 -8.42(-6.22%)
Mar 31, 2020 138.35 140.02 131.31 135.36 2,354,005 -4.53(-3.24%)
Mar 30, 2020 147.37 148.66 132.60 139.89 2,283,588 -6.05(-4.15%)
Mar 27, 2020 132.96 150.18 132.66 145.94 1,509,214 +8.39(+6.10%)
Mar 26, 2020 128.09 138.34 125.97 137.56 1,934,848 +9.36(+7.30%)
Mar 25, 2020 114.35 135.93 112.64 128.19 2,128,400 +12.13(+10.45%)
Mar 24, 2020 114.91 117.78 112.00 116.07 2,455,806 +5.81(+5.27%)
Mar 23, 2020 119.85 119.85 107.61 110.26 2,273,440 -9.60(-8.01%)
Mar 20, 2020 134.51 137.46 117.09 119.85 1,722,918 -13.61(-10.20%)
Mar 19, 2020 139.77 141.67 132.32 133.47 1,419,634 -6.66(-4.75%)
Mar 18, 2020 154.59 160.94 133.92 140.12 1,716,738 -25.23(-15.26%)
Mar 17, 2020 152.30 166.11 147.57 165.36 2,187,799 +16.50(+11.08%)
Mar 16, 2020 160.12 162.31 148.86 148.86 1,606,683 -27.04(-15.37%)
Mar 13, 2020 172.92 176.59 163.13 175.89 1,475,500 +10.18(+6.14%)
Mar 12, 2020 165.96 179.07 163.11 165.71 1,940,331 -12.63(-7.08%)
Mar 11, 2020 185.05 185.08 177.57 178.34 1,209,718 -11.83(-6.22%)
Mar 10, 2020 183.42 190.32 178.47 190.17 1,487,327 +10.63(+5.92%)
Mar 09, 2020 181.61 185.41 179.54 179.54 1,434,240 -10.83(-5.69%)
Mar 06, 2020 189.76 191.33 184.73 190.37 1,009,107 -3.87(-1.99%)
Mar 05, 2020 195.55 197.12 191.89 194.24 880,063 -4.02(-2.03%)
Mar 04, 2020 192.78 198.54 191.98 198.26 1,087,439 +8.19(+4.31%)
Mar 03, 2020 190.93 197.21 188.84 190.07 1,207,137 -0.86(-0.45%)
Mar 02, 2020 183.72 190.93 181.95 190.93 1,400,678 +8.27(+4.53%)
Feb 28, 2020 185.92 186.06 178.09 182.66 1,869,963 -6.45(-3.41%)
Feb 27, 2020 199.27 200.20 188.96 189.11 1,230,909 -12.34(-6.12%)
Feb 26, 2020 202.07 203.27 200.55 201.44 996,609 -0.17(-0.09%)
Feb 25, 2020 206.42 207.08 201.23 201.62 939,881 -3.99(-1.94%)
Feb 24, 2020 205.25 208.61 204.43 205.61 798,067 -2.03(-0.98%)
Feb 21, 2020 206.66 208.58 206.61 207.64 891,494 +0.79(+0.38%)
Feb 20, 2020 205.35 206.88 204.91 206.84 855,707 +1.23(+0.60%)
Feb 19, 2020 208.11 208.89 205.56 205.62 760,408 -2.07(-1.00%)
Feb 18, 2020 207.67 207.82 205.63 207.68 487,084 +0.49(+0.24%)
Feb 14, 2020 205.96 207.62 205.50 207.19 501,643 +1.77(+0.86%)
Feb 13, 2020 203.98 206.09 203.98 205.42 802,263 +1.09(+0.53%)
Feb 12, 2020 202.90 205.09 202.45 204.33 935,141 +1.38(+0.68%)
Feb 11, 2020 201.70 203.89 201.58 202.96 894,639 +1.03(+0.51%)
Feb 10, 2020 201.24 201.93 199.52 201.93 971,598 +2.35(+1.18%)
Feb 07, 2020 200.12 200.44 198.56 199.58 517,677 +0.04(+0.02%)
Feb 06, 2020 198.16 199.67 196.40 199.54 624,804 +1.38(+0.70%)
Feb 05, 2020 199.09 200.12 198.01 198.16 510,045 -1.06(-0.53%)
Feb 04, 2020 197.55 200.03 196.86 199.21 720,037 +1.89(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback